Dark

ABNB20261218C230
ABNB Dec 18 2026 230.00 Call (ABNB261218C00230000)
option OPRA

EOD

Sep 24, 2026

0.2300+9.524%(+0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	0.2300	0.2300	0.2300	0.2300	+9.524%	1	408	0.000%
2026-09-23	0.5200	0.5200	0.2100	0.2100	-48.780%	9	408	+9.524%
2026-09-22	0.6600	0.6600	0.4100	0.4100	-36.923%	6	406	-43.902%
2026-09-17	0.6500	0.6500	0.6500	0.6500	-17.722%	1	405	-64.615%
2026-09-16	0.8400	0.8400	0.7900	0.7900	-3.659%	2	405	-70.886%
2026-09-15	0.8200	0.8200	0.8200	0.8200	-17.172%	1	406	-71.951%
2026-09-14	0.9900	0.9900	0.9900	0.9900	+10.000%	1	406	-76.768%
2026-09-10	0.9000	0.9000	0.9000	0.9000	-40.789%	1	406	-74.444%
2026-09-08	1.5200	1.5200	1.5200	1.5200	-43.704%	1	407	-84.868%
2026-09-03	2.7000	2.7000	2.7000	2.7000	-6.574%	1	408	-91.481%
2026-08-27	2.8900	2.8900	2.8900	2.8900	-18.592%	1	408	-92.042%
2026-08-26	3.5500	3.5500	3.5500	3.5500	-11.911%	1	408	-93.521%
2026-08-25	4.0300	4.0300	4.0300	4.0300	-9.438%	2	408	-94.293%
2026-08-24	4.0500	4.5500	4.0500	4.4500	+28.242%	4	410	-94.831%
2026-08-21	3.4400	3.4700	3.4400	3.4700	+0.580%	2	409	-93.372%
2026-08-19	3.4500	3.4500	3.4500	3.4500	+17.347%	1	409	-93.333%
2026-08-18	3.1000	3.1000	2.9400	2.9400	+27.826%	15	409	-92.177%
2026-08-17	2.2700	2.3000	2.2700	2.3000	-23.333%	3	409	-90.000%
2026-08-14	3.2000	3.2000	2.9000	3.0000	-3.226%	30	410	-92.333%
2026-08-13	2.9100	3.1000	2.9100	3.1000	+29.167%	2	397	-92.581%
2026-08-12	2.7200	2.7200	2.4000	2.4000	-29.412%	3	396	-90.417%
2026-08-11	2.9100	3.4500	2.9100	3.4000	+0.295%	28	395	-93.235%
2026-08-10	2.6400	3.3900	2.6400	3.3900	+69.500%	5	374	-93.215%
2026-08-07	2.0000	2.0000	2.0000	2.0000	+233.333%	1	369	-88.500%
2026-08-05	0.6400	0.6400	0.6000	0.6000	+106.897%	2	369	-61.667%
2026-07-22	0.3000	0.3000	0.2900	0.2900	-42.000%	5	369	-20.690%
2026-05-19	0.5000	0.5000	0.5000	0.5000	-58.333%	5	365	-54.000%
2026-04-29	1.2000	1.2000	1.2000	1.2000	+9.091%	3	370	-80.833%
2026-04-15	1.0600	1.1000	1.0600	1.1000	-2.655%	2	370	-79.091%
2026-02-26	1.1300	1.1300	1.1300	1.1300	+2.727%	5	369	-79.646%
2026-01-26	1.1000	1.1000	1.1000	1.1000	+8.911%	1	374	-79.091%
2026-01-20	1.0000	1.0100	1.0000	1.0100	-29.861%	6	373	-77.228%
2026-01-05	1.3700	1.4400	1.2900	1.4400	+44.000%	8	376	-84.028%
2025-11-17	1.0000	1.0000	1.0000	1.0000	-37.500%	1	376	-77.000%
2025-11-10	1.6000	1.6000	1.6000	1.6000	-20.000%	1	376	-85.625%
2025-10-31	2.0000	2.0000	2.0000	2.0000	0.000%	1	377	-88.500%
2025-10-21	2.0000	2.0000	2.0000	2.0000	+21.951%	1	376	-88.500%
2025-10-16	2.0700	2.0700	1.6400	1.6400	+13.889%	86	376	-85.976%
2025-10-13	1.3600	1.4400	1.0500	1.4400	-4.636%	95	381	-84.028%
2025-10-08	1.5100	1.5100	1.5100	1.5100	-12.209%	5	381	-84.768%
2025-10-07	1.7200	1.7200	1.7200	1.7200	-2.825%	1	384	-86.628%
2025-10-06	1.7700	1.7700	1.7700	1.7700	+14.935%	5	384	-87.006%
2025-10-02	1.5000	1.5400	1.5000	1.5400	0.000%	37	379	-85.065%
2025-10-01	1.5200	1.5400	1.4100	1.5400	+4.054%	56	379	-85.065%
2025-09-30	1.5400	1.5500	1.4400	1.4800	-13.953%	114	408	-84.459%
2025-09-29	1.6600	1.7200	1.6200	1.7200	+5.521%	340	504	-86.628%
2025-09-26	1.5100	1.6300	1.5100	1.6300	+1.242%	6	299	-85.890%
2025-09-18	1.4100	1.6300	1.4100	1.6100	+3.205%	102	297	-85.714%
2025-09-17	1.5000	1.5600	1.5000	1.5600	+11.429%	2	294	-85.256%
2025-09-12	1.4000	1.4000	1.4000	1.4000	+7.692%	44	294	-83.571%
2025-09-10	1.4000	1.4700	1.3000	1.3000	-17.197%	90	338	-82.308%
2025-09-09	1.5100	1.5700	1.5100	1.5700	+8.276%	53	418	-85.350%
2025-09-08	1.5700	2.0700	1.4500	1.4500	+11.538%	66	452	-84.138%
2025-09-05	1.6000	1.6000	0.9400	1.3000	-17.722%	138	453	-82.308%
2025-08-13	1.4800	1.7300	1.4300	1.5800	+8.966%	520	453	-85.443%
2025-08-12	1.3900	1.4500	1.3900	1.4500	+9.848%	2	743	-84.138%
2025-08-08	1.4300	1.4400	1.3200	1.3200	-2.941%	236	743	-82.576%
2025-08-07	1.5700	1.7100	1.3600	1.3600	-47.692%	883	979	-83.088%
2025-08-06	2.6000	2.6000	2.6000	2.6000	-24.638%	1	293	-91.154%
2025-07-31	3.3000	3.4500	3.3000	3.4500	-0.576%	2	294	-93.333%
2025-07-30	3.4700	3.4700	3.4700	3.4700	-27.708%	1	294	-93.372%
2025-07-28	4.8000	4.8000	4.8000	4.8000	+4.348%	9	295	-95.208%
2025-07-24	4.6000	4.6000	4.6000	4.6000	+6.977%	1	295	-95.000%
2025-07-23	4.3000	4.3000	4.3000	4.3000	+2.381%	39	295	-94.651%
2025-07-22	4.2000	4.2000	4.2000	4.2000	0.000%	2	295	-94.524%
2025-07-21	4.2100	4.2100	4.2000	4.2000	-7.080%	2	296	-94.524%
2025-07-18	4.3500	4.5200	4.3500	4.5200	+8.134%	2	297	-94.912%
2025-07-17	4.1200	4.1800	4.1200	4.1800	+4.500%	2	298	-94.498%
2025-07-16	3.8600	4.0000	3.8600	4.0000	-4.988%	3	299	-94.250%
2025-07-15	4.0500	4.2100	4.0500	4.2100	-3.881%	2	301	-94.537%
2025-07-10	6.0900	6.0900	4.3800	4.3800	-0.905%	160	301	-94.749%
2025-07-09	4.3000	4.4200	4.3000	4.4200	-2.643%	2	301	-94.796%
2025-07-08	4.4600	4.5400	4.4600	4.5400	+2.948%	2	301	-94.934%
2025-07-01	4.4000	4.5000	4.3900	4.4100	+4.255%	4	301	-94.785%
2025-06-30	4.1700	4.2300	4.1300	4.2300	+4.703%	128	302	-94.563%
2025-06-27	3.9800	4.3000	3.9800	4.0400	+12.849%	30	174	-94.307%
2025-06-25	3.4300	3.5800	3.4300	3.5800	-10.500%	2	144	-93.575%
2025-06-20	4.0000	4.0000	4.0000	4.0000	-33.333%	2	144	-94.250%
2025-06-11	5.5800	6.0000	5.5800	6.0000	+37.931%	2	145	-96.167%
2025-06-02	4.1000	4.3500	4.1000	4.3500	-1.136%	3	145	-94.713%
2025-05-22	4.2000	4.4000	4.2000	4.4000	-21.708%	2	144	-94.773%
2025-05-13	5.3500	5.6200	5.3500	5.6200	+45.974%	4	144	-95.907%
2025-04-30	3.6500	3.8500	3.6500	3.8500	-8.333%	2	144	-94.026%
2025-04-24	4.2000	4.2000	4.2000	4.2000	+1.205%	1	144	-94.524%
2025-04-23	4.1000	4.1500	4.1000	4.1500	+22.059%	2	143	-94.458%
2025-04-22	3.1500	3.4000	3.1500	3.4000	+18.881%	4	143	-93.235%
2025-04-21	2.8000	2.8600	2.8000	2.8600	-5.921%	2	143	-91.958%
2025-04-16	2.9600	3.0400	2.9600	3.0400	-4.702%	2	143	-92.434%
2025-04-15	3.1900	3.1900	3.1900	3.1900	-6.176%	1	143	-92.790%
2025-04-14	3.3000	3.4200	3.2000	3.4000	+3.030%	6	143	-93.235%
2025-04-11	3.1700	3.3000	3.1700	3.3000	+1.538%	4	143	-93.030%
2025-04-10	3.1900	3.2500	3.1900	3.2500	+22.180%	2	143	-92.923%
2025-04-09	2.6100	2.6600	2.6100	2.6600	-16.088%	2	143	-91.353%
2025-04-08	3.0600	3.1700	3.0600	3.1700	+17.407%	2	143	-92.744%
2025-04-04	2.8700	2.9600	2.7000	2.7000	-16.923%	8	143	-91.481%
2025-04-03	3.2100	3.2500	3.2100	3.2500	-29.348%	2	144	-92.923%
2025-04-02	4.6000	4.6000	4.6000	4.6000	+17.048%	1	144	-95.000%
2025-04-01	3.7000	3.9300	3.7000	3.9300	+3.968%	3	143	-94.148%
2025-03-31	3.6900	3.7800	3.6900	3.7800	-27.308%	4	142	-93.915%
2025-03-12	5.2000	5.2000	5.2000	5.2000	-6.306%	2	142	-95.577%
2025-03-11	5.7000	5.7000	5.5000	5.5500	-0.359%	92	142	-95.856%
2025-01-28	5.5700	5.5700	5.5700	5.5700	-18.448%	1	50	-95.871%
2025-01-21	6.8300	6.8300	6.8300	6.8300	-0.292%	1	50	-96.633%
2024-12-30	6.8500	6.8500	6.8500	6.8500	+38.384%	10	49	-96.642%
2024-08-26	4.9500	4.9500	4.9500	4.9500	+4.211%	1	41	-95.354%
2024-08-14	4.7500	4.7500	4.7500	4.7500	-5.000%	1	41	-95.158%
2024-08-07	5.0000	5.0000	5.0000	5.0000	-46.237%	3	41	-95.400%
2024-08-06	9.3000	9.3000	9.3000	9.3000	+5.682%	1	42	-97.527%
2024-08-02	8.8000	8.8000	8.8000	8.8000	-26.050%	2	41	-97.386%
2024-07-29	11.9000	11.9000	11.9000	11.9000	-0.833%	1	41	-98.067%
2024-07-25	12.0000	12.0000	12.0000	12.0000	-27.273%	2	40	-98.083%
2024-07-08	16.5000	16.5000	16.5000	16.5000	+5.096%	1	42	-98.606%
2024-06-24	15.7000	15.7000	15.7000	15.7000	-4.268%	22	41	-98.535%
2024-06-04	16.5500	16.5500	16.3000	16.4000	-13.684%	36	26	-98.598%
2024-05-09	19.0000	19.0000	19.0000	19.0000	-27.203%	5	15	-98.789%
2024-05-03	26.1000	26.1000	26.1000	26.1000	+6.792%	10	20	-99.119%
2024-05-02	24.3000	24.7200	24.3000	24.4400	-4.717%	7	15	-99.059%
2024-04-23	25.6500	25.6500	25.6500	25.6500	-2.841%	5	17	-99.103%
2024-04-02	26.4000	26.4000	26.4000	26.4000	-10.508%	1	12	-99.129%
2024-03-28	29.5000	29.5000	29.5000	29.5000	-0.506%	2	14	-99.220%
2024-03-27	29.6500	29.6500	29.6500	29.6500	-1.495%	1	14	-99.224%
2024-03-13	30.1000	30.1000	30.1000	30.1000	+7.500%	4	14	-99.236%
2024-03-07	28.0000	28.0000	28.0000	28.0000	-2.166%	2	0	-99.179%
2024-03-06	26.7500	28.6200	26.7500	28.6200	+13.571%	14	0	-99.196%
2024-03-05	25.2000	25.2000	25.2000	25.2000	-1.946%	4	0	-99.087%
2024-03-04	25.7000	25.7000	25.7000	25.7000	-1.154%	4	0	-99.105%
2024-03-01	25.7500	26.1000	25.7500	26.0000	0.000%	12	0	-99.115%